ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
1,9100 €
-0,0100 (-0,52%)
- Άνοιγμα 1,8000
- Υψηλό 1,9200
- Χαμηλό 1,8000
- Όγκος 990
- Τζίρος 1.879 €
- Πράξεις 13
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
18/9/2008 | 0,5300 | 0,00% | 0,4900 | 0,5300 | 0,4900 | 7.900 | ,00 |
17/9/2008 | 0,5300 | -5,36% | 0,5900 | 0,5900 | 0,5300 | 2.910 | ,00 |
16/9/2008 | 0,5600 | 3,70% | 0,5400 | 0,5700 | 0,5000 | 19.520 | ,00 |
15/9/2008 | 0,5400 | -12,90% | 0,6100 | 0,6100 | 0,5100 | 33.606 | ,00 |
12/9/2008 | 0,6200 | -10,14% | 0,6600 | 0,6600 | 0,5600 | 18.652 | ,00 |
11/9/2008 | 0,6900 | 0,00% | 0,6800 | 0,6900 | 0,6800 | 1.000 | ,00 |
10/9/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 1.660 | ,00 |
09/9/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
08/9/2008 | 0,6900 | 0,00% | 0,6500 | 0,6900 | 0,6500 | 1.050 | ,00 |
05/9/2008 | 0,6900 | 1,47% | 0,6800 | 0,6900 | 0,6800 | 2.034 | ,00 |
04/9/2008 | 0,6800 | -2,86% | 0,7000 | 0,7000 | 0,6300 | 8.500 | ,00 |
03/9/2008 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 590 | ,00 |
02/9/2008 | 0,7000 | -7,89% | 0,7000 | 0,7500 | 0,7000 | 32.000 | ,00 |
01/9/2008 | 0,7600 | 4,11% | 0,7400 | 0,7600 | 0,7400 | 1.350 | ,00 |
29/8/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
28/8/2008 | 0,7300 | 0,00% | 0,7000 | 0,7300 | 0,7000 | 4.100 | ,00 |
27/8/2008 | 0,7300 | 0,00% | 0,7000 | 0,7300 | 0,7000 | 837 | ,00 |
26/8/2008 | 0,7300 | 0,00% | 0,6800 | 0,7300 | 0,6800 | 3.814 | ,00 |
25/8/2008 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
22/8/2008 | 0,7300 | -2,67% | 0,7100 | 0,7300 | 0,6900 | 10.450 | ,00 |
21/8/2008 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 600 | ,00 |
20/8/2008 | 0,7500 | 4,17% | 0,7100 | 0,7500 | 0,6900 | 9.200 | ,00 |
19/8/2008 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
18/8/2008 | 0,7200 | -6,49% | 0,7300 | 0,7300 | 0,7100 | 18.770 | ,00 |
14/8/2008 | 0,7700 | 2,67% | 0,7200 | 0,7700 | 0,7100 | 7.100 | ,00 |
13/8/2008 | 0,7500 | 0,00% | 0,7100 | 0,7500 | 0,7100 | 3.700 | ,00 |
12/8/2008 | 0,7500 | -1,32% | 0,7500 | 0,7500 | 0,7500 | 3.000 | ,00 |
11/8/2008 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
08/8/2008 | 0,7600 | 2,70% | 0,7400 | 0,7600 | 0,7300 | 3.739 | ,00 |
07/8/2008 | 0,7400 | 4,23% | 0,7400 | 0,7400 | 0,7400 | 440 | ,00 |
06/8/2008 | 0,7100 | 1,43% | 0,7100 | 0,7400 | 0,7100 | 1.700 | ,00 |
05/8/2008 | 0,7000 | -1,41% | 0,6800 | 0,7100 | 0,6800 | 4.560 | ,00 |
04/8/2008 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
01/8/2008 | 0,7100 | 1,43% | 0,7000 | 0,7100 | 0,7000 | 5.001 | ,00 |
31/7/2008 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 1.500 | ,00 |
30/7/2008 | 0,7000 | 0,00% | 0,6900 | 0,7000 | 0,6600 | 986 | ,00 |
29/7/2008 | 0,7000 | 2,94% | 0,6900 | 0,7000 | 0,6900 | 5.230 | ,00 |
28/7/2008 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6500 | 7.279 | ,00 |
25/7/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
24/7/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 200 | ,00 |
23/7/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6800 | 2.100 | ,00 |
22/7/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
21/7/2008 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
18/7/2008 | 0,6900 | 0,00% | 0,6600 | 0,6900 | 0,6600 | 4.810 | ,00 |
17/7/2008 | 0,6900 | 1,47% | 0,6800 | 0,6900 | 0,6800 | 1.560 | ,00 |
16/7/2008 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
15/7/2008 | 0,6800 | -4,23% | 0,6400 | 0,6900 | 0,6400 | 4.388 | ,00 |
14/7/2008 | 0,7100 | -4,05% | 0,7000 | 0,7300 | 0,6700 | 4.982 | ,00 |
11/7/2008 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
10/7/2008 | 0,7400 | 0,00% | 0,7000 | 0,7400 | 0,6900 | 1.845 | ,00 |
09/7/2008 | 0,7400 | 1,37% | 0,7300 | 0,7400 | 0,7300 | 3.724 | ,00 |
08/7/2008 | 0,7300 | -6,41% | 0,7300 | 0,7700 | 0,7100 | 8.667 | ,00 |
07/7/2008 | 0,7800 | -2,50% | 0,8600 | 0,8600 | 0,7800 | 1.433 | ,00 |
04/7/2008 | 0,8000 | 2,56% | 0,7900 | 0,8000 | 0,7800 | 2.400 | ,00 |
03/7/2008 | 0,7800 | 2,63% | 0,7600 | 0,7900 | 0,6900 | 3.850 | ,00 |
02/7/2008 | 0,7600 | -9,52% | 0,7600 | 0,8500 | 0,7600 | 13.270 | ,00 |
01/7/2008 | 0,8400 | -1,18% | 0,8000 | 0,8400 | 0,7800 | 3.760 | ,00 |
30/6/2008 | 0,8500 | -2,30% | 0,8400 | 0,8800 | 0,8300 | 3.270 | ,00 |
27/6/2008 | 0,8700 | 0,00% | 0,8300 | 0,8700 | 0,8300 | 794 | ,00 |
26/6/2008 | 0,8700 | -5,43% | 0,8700 | 0,9200 | 0,8500 | 2.020 | ,00 |
25/6/2008 | 0,9200 | -6,12% | 0,9100 | 0,9800 | 0,8900 | 34.090 | ,00 |
24/6/2008 | 0,9800 | 0,00% | 0,9000 | 0,9800 | 0,9000 | 5.342 | ,00 |
23/6/2008 | 0,9800 | -4,85% | 0,9600 | 0,9800 | 0,9300 | 8.723 | ,00 |
20/6/2008 | 1,0300 | -2,83% | 0,9700 | 1,0300 | 0,9600 | 7.222 | ,00 |
19/6/2008 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
18/6/2008 | 1,0600 | 0,95% | 1,0000 | 1,0600 | 1,0000 | 3.400 | ,00 |
17/6/2008 | 1,0500 | 6,06% | 1,0100 | 1,0500 | 1,0100 | 4.000 | ,00 |
13/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
12/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
11/6/2008 | 0,9900 | 1,02% | 0,9300 | 0,9900 | 0,9200 | 3.000 | ,00 |
10/6/2008 | 0,9800 | -1,01% | 0,9200 | 0,9800 | 0,9200 | 6.000 | ,00 |
09/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
06/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
05/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
04/6/2008 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.500 | ,00 |
03/6/2008 | 0,9900 | 3,13% | 0,9700 | 0,9900 | 0,9700 | 3.800 | ,00 |
02/6/2008 | 0,9600 | -1,03% | 0,9700 | 0,9700 | 0,9600 | 1.660 | ,00 |
30/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9400 | 1.052 | ,00 |
29/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
28/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
27/5/2008 | 0,9700 | 1,04% | 0,9500 | 0,9700 | 0,9500 | 3.750 | ,00 |
26/5/2008 | 0,9600 | 2,13% | 0,8600 | 0,9600 | 0,8600 | 1.763 | ,00 |
23/5/2008 | 0,9400 | 2,17% | 0,9500 | 0,9500 | 0,9400 | 2.020 | ,00 |
22/5/2008 | 0,9200 | 0,00% | 0,9300 | 0,9300 | 0,8800 | 347 | ,00 |
21/5/2008 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,9200 | 1.910 | ,00 |
20/5/2008 | 0,9300 | 2,20% | 0,9400 | 0,9400 | 0,9100 | 54 | ,00 |
19/5/2008 | 0,9100 | -4,21% | 0,9500 | 0,9500 | 0,9000 | 7.090 | ,00 |
16/5/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
15/5/2008 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
14/5/2008 | 0,9500 | -2,06% | 0,9100 | 0,9500 | 0,9100 | 255 | ,00 |
13/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
12/5/2008 | 0,9700 | 0,00% | 0,9300 | 0,9700 | 0,9200 | 330 | ,00 |
09/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
08/5/2008 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
07/5/2008 | 0,9700 | 1,04% | 0,9700 | 0,9700 | 0,9700 | 250 | ,00 |
06/5/2008 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,8800 | 75 | ,00 |
05/5/2008 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 4.935 | ,00 |
02/5/2008 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 8.833 | ,00 |
30/4/2008 | 0,9400 | 0,00% | 0,8900 | 0,9400 | 0,8900 | 505 | ,00 |
29/4/2008 | 0,9400 | 2,17% | 0,9300 | 0,9400 | 0,9300 | 3.150 | ,00 |
24/4/2008 | 0,9200 | 3,37% | 0,8400 | 0,9200 | 0,8400 | 3.909 | ,00 |
23/4/2008 | 0,8900 | 0,00% | 0,8700 | 0,8900 | 0,8700 | 390 | ,00 |
22/4/2008 | 0,8900 | -1,11% | 0,8700 | 0,9000 | 0,8600 | 11.630 | ,00 |
21/4/2008 | 0,9000 | -3,23% | 0,9000 | 0,9000 | 0,8500 | 2.683 | ,00 |
18/4/2008 | 0,9300 | 1,09% | 0,9400 | 0,9400 | 0,9300 | 21 | ,00 |
17/4/2008 | 0,9200 | -7,07% | 0,9300 | 0,9400 | 0,9200 | 8.805 | ,00 |
16/4/2008 | 0,9900 | -1,00% | 0,9500 | 0,9900 | 0,9500 | 1.501 | ,00 |
15/4/2008 | 1,0000 | -0,99% | 0,9400 | 1,0000 | 0,9400 | 94.400 | ,00 |
14/4/2008 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
11/4/2008 | 1,0100 | 4,12% | 0,9700 | 1,0100 | 0,9700 | 6.000 | ,00 |
10/4/2008 | 0,9700 | -1,02% | 0,9300 | 0,9700 | 0,9300 | 1.180 | ,00 |
09/4/2008 | 0,9800 | 0,00% | 0,9100 | 0,9900 | 0,9100 | 10.050 | ,00 |
08/4/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
07/4/2008 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9800 | 200 | ,00 |
04/4/2008 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9400 | 1.000 | ,00 |
03/4/2008 | 0,9400 | -1,05% | 0,9000 | 0,9400 | 0,8700 | 5.946 | ,00 |
02/4/2008 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,8900 | 3.380 | ,00 |
01/4/2008 | 0,9500 | -1,04% | 0,9200 | 0,9500 | 0,9200 | 2.226 | ,00 |
31/3/2008 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 300 | ,00 |
28/3/2008 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 300 | ,00 |
27/3/2008 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9500 | 2.110 | ,00 |
26/3/2008 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9400 | 450 | ,00 |
20/3/2008 | 0,9400 | 0,00% | 0,8900 | 0,9400 | 0,8900 | 264 | ,00 |
19/3/2008 | 0,9400 | -1,05% | 0,9300 | 0,9400 | 0,9100 | 2.263 | ,00 |
18/3/2008 | 0,9500 | 0,00% | 0,9600 | 1,0300 | 0,9000 | 7.760 | ,00 |
17/3/2008 | 0,9500 | -1,04% | 0,9200 | 1,0200 | 0,9000 | 7.165 | ,00 |
14/3/2008 | 0,9600 | 0,00% | 0,9200 | 0,9600 | 0,9200 | 4.000 | ,00 |
13/3/2008 | 0,9600 | -4,00% | 0,9100 | 0,9800 | 0,9000 | 5.711 | ,00 |
12/3/2008 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
11/3/2008 | 1,0000 | 7,53% | 0,8900 | 1,0100 | 0,8900 | 19.387 | ,00 |
07/3/2008 | 0,9300 | -4,12% | 0,8900 | 0,9300 | 0,8900 | 3.236 | ,00 |
06/3/2008 | 0,9700 | 4,30% | 0,8900 | 0,9700 | 0,8900 | 268 | ,00 |
03/3/2008 | 0,9300 | -3,12% | 0,9500 | 0,9500 | 0,8900 | 1.210 | ,00 |
29/2/2008 | 0,9600 | 3,23% | 0,9200 | 0,9800 | 0,8600 | 3.180 | ,00 |
28/2/2008 | 0,9300 | -6,06% | 0,9400 | 0,9400 | 0,9300 | 931 | ,00 |
27/2/2008 | 0,9900 | 0,00% | 0,9800 | 0,9900 | 0,9800 | 1.220 | ,00 |
26/2/2008 | 0,9900 | 2,06% | 0,9800 | 0,9900 | 0,9800 | 3.750 | ,00 |
25/2/2008 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9700 | 3.600 | ,00 |
22/2/2008 | 0,9700 | -1,02% | 0,9400 | 0,9700 | 0,9400 | 18 | ,00 |
21/2/2008 | 0,9800 | 1,03% | 0,9600 | 0,9800 | 0,9500 | 4.010 | ,00 |
20/2/2008 | 0,9700 | -1,02% | 0,9500 | 0,9700 | 0,9300 | 1.971 | ,00 |
19/2/2008 | 0,9800 | 1,03% | 0,9800 | 1,0000 | 0,9400 | 6.510 | ,00 |
18/2/2008 | 0,9700 | -1,02% | 0,9600 | 0,9700 | 0,9600 | 9.600 | ,00 |
15/2/2008 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1.200 | ,00 |
14/2/2008 | 0,9800 | 3,16% | 0,9100 | 0,9900 | 0,9100 | 13.500 | ,00 |
13/2/2008 | 0,9500 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 3.120 | ,00 |
12/2/2008 | 0,9500 | 0,00% | 0,8900 | 0,9500 | 0,8700 | 3.222 | ,00 |
11/2/2008 | 0,9500 | -3,06% | 0,9500 | 0,9500 | 0,9500 | 500 | ,00 |
08/2/2008 | 0,9800 | 0,00% | 0,9400 | 0,9800 | 0,9400 | 5.051 | ,00 |
07/2/2008 | 0,9800 | -1,01% | 0,9900 | 0,9900 | 0,9100 | 6.280 | ,00 |
06/2/2008 | 0,9900 | 2,06% | 0,9500 | 0,9900 | 0,9500 | 590 | ,00 |
05/2/2008 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 2.450 | ,00 |
04/2/2008 | 0,9800 | 2,08% | 0,9200 | 0,9900 | 0,8900 | 7.751 | ,00 |
01/2/2008 | 0,9600 | 3,23% | 0,9500 | 0,9600 | 0,9400 | 4.100 | ,00 |
31/1/2008 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
30/1/2008 | 0,9300 | -2,11% | 0,9100 | 0,9300 | 0,9000 | 1.030 | ,00 |
29/1/2008 | 0,9500 | 2,15% | 0,9300 | 0,9500 | 0,9300 | 1.450 | ,00 |
28/1/2008 | 0,9300 | 3,33% | 0,9100 | 0,9300 | 0,9000 | 4.900 | ,00 |
25/1/2008 | 0,9000 | -4,26% | 0,9300 | 0,9400 | 0,9000 | 4.555 | ,00 |
24/1/2008 | 0,9400 | 3,30% | 0,9300 | 0,9500 | 0,8300 | 6.500 | ,00 |
23/1/2008 | 0,9100 | -4,21% | 0,9700 | 0,9700 | 0,8700 | 9.820 | ,00 |
22/1/2008 | 0,9500 | -4,04% | 0,9400 | 0,9600 | 0,9000 | 10.125 | ,00 |
21/1/2008 | 0,9900 | -8,33% | 1,0000 | 1,0000 | 0,9900 | 2.856 | ,00 |
18/1/2008 | 1,0800 | 1,89% | 0,9800 | 1,0900 | 0,9800 | 770 | ,00 |
17/1/2008 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0000 | 1.820 | ,00 |
16/1/2008 | 1,0500 | -7,89% | 1,2000 | 1,2000 | 1,0300 | 3.193 | ,00 |
15/1/2008 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
14/1/2008 | 1,1400 | -1,72% | 1,1000 | 1,1400 | 1,1000 | 40 | ,00 |
11/1/2008 | 1,1600 | 0,00% | 1,1800 | 1,1900 | 1,0800 | 2.675 | ,00 |
10/1/2008 | 1,1600 | -2,52% | 1,0900 | 1,2300 | 1,0800 | 13.340 | ,00 |
09/1/2008 | 1,1900 | -1,65% | 1,1600 | 1,1900 | 1,1600 | 190 | ,00 |
08/1/2008 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,1900 | 4.900 | ,00 |
07/1/2008 | 1,2000 | -4,76% | 1,1500 | 1,2000 | 1,1500 | 1.730 | ,00 |
04/1/2008 | 1,2600 | 1,61% | 1,2600 | 1,2600 | 1,2600 | 150 | ,00 |
03/1/2008 | 1,2400 | 0,00% | 1,1900 | 1,2400 | 1,1900 | 720 | ,00 |
02/1/2008 | 1,2400 | 0,00% | 1,1600 | 1,2400 | 1,1500 | 500 | ,00 |
28/12/2007 | 1,2400 | 2,48% | 1,1500 | 1,2500 | 1,1500 | 3.621 | 4.480,96 |
27/12/2007 | 1,2100 | -2,42% | 1,2200 | 1,2200 | 1,1600 | 6.480 | 7.818,67 |
24/12/2007 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 60 | 74,40 |
21/12/2007 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 1.230 | 1.485,20 |
20/12/2007 | 1,2400 | 1,64% | 1,2300 | 1,2700 | 1,1500 | 8.220 | 9.998,75 |
19/12/2007 | 1,2200 | -0,81% | 1,2000 | 1,2200 | 1,1800 | 6.090 | 7.229,20 |
18/12/2007 | 1,2300 | 6,96% | 1,1500 | 1,2300 | 1,1300 | 3.050 | 3.567,15 |
17/12/2007 | 1,1500 | -3,36% | 1,1900 | 1,1900 | 1,1200 | 893 | 1.043,06 |
14/12/2007 | 1,1900 | 5,31% | 1,1400 | 1,2000 | 1,1300 | 8.240 | 9.631,40 |
13/12/2007 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,0800 | 2.010 | 2.221,10 |
12/12/2007 | 1,1200 | -1,75% | 1,1100 | 1,1200 | 1,1100 | 200 | 223,97 |
11/12/2007 | 1,1400 | 7,55% | 1,0800 | 1,1400 | 1,0000 | 10.150 | 11.149,46 |
10/12/2007 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 250 | 265,00 |
07/12/2007 | 1,0600 | -5,36% | 1,0500 | 1,1300 | 1,0500 | 1.460 | 1.610,60 |
06/12/2007 | 1,1200 | 3,70% | 1,0600 | 1,1200 | 1,0500 | 3.025 | 3.275,22 |
04/12/2007 | 1,0800 | -1,82% | 1,0400 | 1,0900 | 1,0400 | 2.080 | 2.184,90 |
03/12/2007 | 1,1000 | 1,85% | 1,0400 | 1,1000 | 1,0300 | 1.952 | 2.078,46 |
30/11/2007 | 1,0800 | 1,89% | 1,0600 | 1,0800 | 1,0500 | 2.050 | 2.180,66 |
29/11/2007 | 1,0600 | -3,64% | 1,0800 | 1,0900 | 1,0400 | 2.638 | 2.784,88 |
28/11/2007 | 1,1000 | 6,80% | 0,9600 | 1,1000 | 0,9600 | 2.954 | 3.159,08 |
27/11/2007 | 1,0300 | -8,85% | 1,0300 | 1,0400 | 1,0300 | 700 | 724,00 |
26/11/2007 | 1,1300 | 9,71% | 1,0900 | 1,1300 | 1,0900 | 2.260 | 248.680,00 |
23/11/2007 | 1,0300 | -0,96% | 1,1000 | 1,1000 | 1,0300 | 5.929 | 6.236,87 |
22/11/2007 | 1,0400 | -7,96% | 1,0600 | 1,1100 | 1,0200 | 9.650 | 10.098,00 |
21/11/2007 | 1,1300 | -4,24% | 1,1000 | 1,1300 | 1,0700 | 3.900 | 4.263,00 |
20/11/2007 | 1,1800 | 0,85% | 1,1300 | 1,1800 | 1,1100 | 3.550 | 408.150,00 |
19/11/2007 | 1,1700 | -4,10% | 1,1500 | 1,1700 | 1,1500 | 1.210 | 1.395,50 |
16/11/2007 | 1,2200 | 1,67% | 1,1900 | 1,2200 | 1,1900 | 100 | 120,50 |
14/11/2007 | 1,2000 | 0,00% | 1,1100 | 1,2000 | 1,1000 | 4.270 | 4.855,00 |
12/11/2007 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 40 | 48,00 |
09/11/2007 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 50 | 63,00 |
08/11/2007 | 1,2600 | -2,33% | 1,2200 | 1,2700 | 1,2200 | 1.690 | 2.083,00 |
07/11/2007 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 50 | 65,00 |
06/11/2007 | 1,2700 | 1,60% | 1,2300 | 1,2700 | 1,2300 | 800 | 996,00 |
05/11/2007 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 300 | 375,00 |
02/11/2007 | 1,2700 | -3,05% | 1,2500 | 1,3000 | 1,2500 | 2.450 | 3.112,00 |
01/11/2007 | 1,3100 | 0,00% | 1,2700 | 1,3100 | 1,2600 | 2.250 | 2.901,00 |
31/10/2007 | 1,3100 | 0,77% | 1,2500 | 1,3100 | 1,2500 | 2.930 | 3.776,30 |
30/10/2007 | 1,3000 | -0,76% | 1,3200 | 1,3200 | 1,2700 | 1.760 | 2.291,40 |
26/10/2007 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 2.000 | 2.619,56 |
25/10/2007 | 1,3100 | -0,76% | 1,2600 | 1,3200 | 1,2500 | 6.821 | 8.746,47 |
23/10/2007 | 1,3200 | -1,49% | 1,3300 | 1,3700 | 1,2800 | 2.171 | 2.812,30 |
22/10/2007 | 1,3400 | 3,88% | 1,3400 | 1,3400 | 1,3400 | 100 | 134,00 |
19/10/2007 | 1,2900 | -1,53% | 1,2700 | 1,3200 | 1,2600 | 3.150 | 4.050,00 |
16/10/2007 | 1,3100 | -3,68% | 1,3000 | 1,3100 | 1,2900 | 3.020 | 3.931,00 |
15/10/2007 | 1,3600 | -1,45% | 1,3200 | 1,3700 | 1,2900 | 8.920 | 11.841,00 |
12/10/2007 | 1,3800 | 2,99% | 1,3000 | 1,3800 | 1,3000 | 8.600 | 11.373,00 |
11/10/2007 | 1,3400 | 2,29% | 1,2900 | 1,3400 | 1,2400 | 26.270 | 33.672,00 |
10/10/2007 | 1,3100 | -2,96% | 1,3000 | 1,3400 | 1,2900 | 3.230 | 4.210,60 |
09/10/2007 | 1,3500 | 2,27% | 1,3200 | 1,3800 | 1,3200 | 6.600 | 8.872,00 |
08/10/2007 | 1,3200 | 1,54% | 1,2800 | 1,3200 | 1,2800 | 380 | 499,40 |
05/10/2007 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2800 | 7.560 | 8.452,00 |
04/10/2007 | 1,3000 | -2,26% | 1,2900 | 1,3200 | 1,2900 | 1.090 | 1.409,00 |
03/10/2007 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,2900 | 2.253 | 2.974,77 |
02/10/2007 | 1,3300 | 5,56% | 1,3100 | 1,3300 | 1,3100 | 6.200 | 8.221,00 |
01/10/2007 | 1,2600 | -4,55% | 1,2900 | 1,3000 | 1,2600 | 2.000 | 2.571,00 |
28/9/2007 | 1,3200 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 2.100 | 2.478,00 |
27/9/2007 | 1,3200 | -0,75% | 1,3000 | 1,3200 | 1,2900 | 3.922 | 5.141,00 |
26/9/2007 | 1,3300 | 1,53% | 1,3400 | 1,3500 | 1,2900 | 8.300 | 10.927,70 |
25/9/2007 | 1,3100 | -3,68% | 1,3800 | 1,3800 | 1,3000 | 2.750 | 3.623,80 |
24/9/2007 | 1,3600 | 3,03% | 1,2800 | 1,3600 | 1,2800 | 8.540 | 11.357,00 |
21/9/2007 | 1,3200 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 705 | 914,60 |
19/9/2007 | 1,3200 | 1,54% | 1,3500 | 1,3500 | 1,3200 | 551 | 727,00 |
18/9/2007 | 1,3000 | -0,76% | 1,2600 | 1,3000 | 1,2300 | 5.900 | 7.613,00 |
17/9/2007 | 1,3100 | -0,76% | 1,3300 | 1,3300 | 1,3000 | 3.000 | 3.965,00 |
14/9/2007 | 1,3200 | 0,00% | 1,2200 | 1,3200 | 1,2200 | 2.450 | 3.139,00 |
13/9/2007 | 1,3200 | -0,75% | 1,2600 | 1,3200 | 1,2600 | 650 | 855,00 |
12/9/2007 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,3100 | 5.900 | 7.802,00 |
11/9/2007 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 1.200 | 1.562,00 |
10/9/2007 | 1,3000 | -7,14% | 1,3100 | 1,3400 | 1,2900 | 13.730 | 17.938,00 |
06/9/2007 | 1,4000 | 5,26% | 1,3300 | 1,4000 | 1,3300 | 2.920 | 4.045,60 |
05/9/2007 | 1,3300 | -5,00% | 1,3500 | 1,3900 | 1,3100 | 8.220 | 11.110,00 |
04/9/2007 | 1,4000 | -0,71% | 1,3400 | 1,4000 | 1,3300 | 5.275 | 7.066,00 |
31/8/2007 | 1,4100 | 0,71% | 1,4200 | 1,4500 | 1,3300 | 8.670 | 12.233,00 |
30/8/2007 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 6.500 | 9.114,00 |
28/8/2007 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 800 | ,00 |
27/8/2007 | 1,4000 | -2,78% | 1,3900 | 1,4000 | 1,3800 | 2.480 | 3.445,00 |
23/8/2007 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 80 | 115,00 |
22/8/2007 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 2.000 | 2.840,00 |
20/8/2007 | 1,4200 | 2,90% | 1,4300 | 1,4600 | 1,3800 | 6.199 | 8.884,63 |
17/8/2007 | 1,3800 | 1,47% | 1,4000 | 1,4300 | 1,3600 | 4.120 | 5.793,60 |
16/8/2007 | 1,3600 | 2,26% | 1,3500 | 1,4500 | 1,3500 | 5.280 | 7.199,30 |
14/8/2007 | 1,3300 | -4,32% | 1,3900 | 1,3900 | 1,3300 | 7.281 | 9.841,38 |
13/8/2007 | 1,3900 | 0,72% | 1,3500 | 1,4000 | 1,3200 | 4.550 | 6.159,90 |
10/8/2007 | 1,3800 | -5,48% | 1,4500 | 1,4500 | 1,3500 | 5.866 | 8.051,28 |
09/8/2007 | 1,4600 | -2,01% | 1,4500 | 1,4600 | 1,4100 | 5.494 | 7.896,80 |
08/8/2007 | 1,4900 | -3,25% | 1,5400 | 1,5400 | 1,4600 | 4.325 | 6.383,65 |
07/8/2007 | 1,5400 | 0,00% | 1,5100 | 1,5400 | 1,4900 | 1.682 | 2.547,98 |
06/8/2007 | 1,5400 | -3,75% | 1,5800 | 1,5800 | 1,4800 | 12.789 | 19.482,82 |
03/8/2007 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 2 | 3,00 |
02/8/2007 | 1,5700 | 2,61% | 1,4500 | 1,5700 | 1,4500 | 30 | 44,70 |
01/8/2007 | 1,5300 | 0,00% | 1,4200 | 1,5300 | 1,4200 | 3.600 | 5.414,00 |
31/7/2007 | 1,5300 | 0,66% | 1,5000 | 1,5500 | 1,4500 | 4.205 | 3.109,75 |
30/7/2007 | 1,5200 | 2,01% | 1,4500 | 1,5200 | 1,4300 | 5.739 | 5.332,56 |
27/7/2007 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4000 | 14.950 | 21.474,41 |
26/7/2007 | 1,4800 | -2,63% | 1,5200 | 1,5400 | 1,4600 | 26.810 | 38.714,90 |
25/7/2007 | 1,5200 | -3,80% | 1,5100 | 1,5500 | 1,5100 | 8.990 | 868.835,00 |
24/7/2007 | 1,5800 | 0,64% | 1,5700 | 1,5800 | 1,5700 | 2.150 | 3.386,70 |
23/7/2007 | 1,5700 | 0,00% | 1,5500 | 1,6400 | 1,5100 | 11.700 | 18.664,60 |
20/7/2007 | 1,5700 | 0,00% | 1,5900 | 1,6200 | 1,4800 | 20.630 | 31.508,80 |
19/7/2007 | 1,5700 | -1,26% | 1,5900 | 1,6200 | 1,5600 | 16.570 | 26.300,65 |
18/7/2007 | 1,5900 | -1,24% | 1,5500 | 1,5900 | 1,5500 | 5.110 | 6.216,00 |
17/7/2007 | 1,6100 | -0,62% | 1,5900 | 1,6200 | 1,5000 | 16.289 | 25.488,00 |
16/7/2007 | 1,6200 | 5,19% | 1,5400 | 1,6300 | 1,5400 | 9.930 | 15.706,60 |
13/7/2007 | 1,5400 | -3,75% | 1,5800 | 1,6300 | 1,5300 | 13.560 | 21.277,10 |
12/7/2007 | 1,6000 | 1,91% | 1,6000 | 1,6200 | 1,5400 | 28.990 | 45.580,10 |
11/7/2007 | 1,5700 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 47.320 | 71.518,50 |
10/7/2007 | 1,5700 | -0,63% | 1,6000 | 1,6100 | 1,5000 | 22.380 | 33.782,90 |
09/7/2007 | 1,5800 | 0,00% | 1,6400 | 1,6800 | 1,5500 | 42.418 | 68.435,54 |
06/7/2007 | 1,5800 | 0,00% | 1,5000 | 1,6800 | 1,5000 | 8.340 | 13.210,60 |
05/7/2007 | 1,5800 | 6,04% | 1,5400 | 1,5800 | 1,5300 | 44.010 | 67.933,25 |
04/7/2007 | 1,4900 | -0,67% | 1,5500 | 1,5500 | 1,4900 | 11.840 | 17.916,20 |
03/7/2007 | 1,5000 | -2,60% | 1,5300 | 1,5400 | 1,5000 | 16.980 | 25.645,30 |
02/7/2007 | 1,5400 | 4,05% | 1,5300 | 1,6000 | 1,4800 | 19.765 | 30.746,30 |
29/6/2007 | 1,4800 | -0,67% | 1,4700 | 1,5400 | 1,4500 | 18.830 | 28.273,40 |
28/6/2007 | 1,4900 | 1,36% | 1,5100 | 1,5600 | 1,4900 | 7.550 | 11.408,00 |
27/6/2007 | 1,4700 | -1,34% | 1,5000 | 1,5400 | 1,4700 | 25.275 | 38.026,30 |
26/6/2007 | 1,4900 | -3,25% | 1,5800 | 1,5800 | 1,4900 | 8.035 | 12.299,90 |
25/6/2007 | 1,5400 | 0,65% | 1,6800 | 1,6800 | 1,5200 | 132.185 | 209.809,10 |
22/6/2007 | 1,5300 | 5,52% | 1,4300 | 1,5700 | 1,4300 | 63.000 | 96.355,90 |
21/6/2007 | 1,4500 | -1,36% | 1,4600 | 1,5000 | 1,4500 | 8.200 | 12.061,50 |
20/6/2007 | 1,4700 | 2,80% | 1,4300 | 1,4900 | 1,4300 | 5.940 | 8.722,80 |
19/6/2007 | 1,4300 | -4,03% | 1,4500 | 1,4600 | 1,4300 | 17.100 | 19.385,80 |
18/6/2007 | 1,4900 | 0,00% | 1,4800 | 1,5200 | 1,4700 | 13.340 | 20.002,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|